Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.17 | 5.41507339336 | 243.21 | 256.67 | 243.21 | 937265 | 250.88981857 | CS |
| 4 | -0.88 | -0.342066391977 | 257.26 | 262.345 | 243.21 | 893757 | 253.20975242 | CS |
| 12 | -1.5 | -0.581665891112 | 257.88 | 279.1299 | 243.21 | 874405 | 264.26287963 | CS |
| 26 | 3.16 | 1.24792670405 | 253.22 | 279.1299 | 235.49 | 859543 | 256.30081676 | CS |
| 52 | 4.1 | 1.62517837324 | 252.28 | 279.1299 | 232.7728 | 1022257 | 254.31856661 | CS |
| 156 | 14.54 | 6.01223949719 | 241.84 | 279.1299 | 173.52 | 1070239 | 232.65194903 | CS |
| 260 | 76.65 | 42.6473042898 | 179.73 | 279.1299 | 115.94 | 1099082 | 217.64112707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 256.38 | 0.45 | 0.18 | 257.5 | 258 | 256.18 | 844761 |
| 1737070800 | 255.93 | 2.13 | 0.84 | 253.92 | 256.35 | 253.06 | 876121 |
| 1736984400 | 253.8 | 0.83 | 0.33 | 256.38 | 256.67 | 253.73 | 711902 |
| 1736898000 | 252.97 | 3.27 | 1.31 | 250.42 | 253.34 | 250.42 | 792321 |
| 1736811600 | 249.7 | 4.8 | 1.96 | 243.98 | 249.84 | 243.725 | 1182637 |
| 1736552400 | 244.9 | -2.71 | -1.09 | 245.11 | 247.46 | 242.6855 | 1152110 |
| 1736379600 | 247.61 | -0.98 | -0.39 | 247.26 | 248.65 | 246.66 | 1079790 |
| 1736293200 | 248.59 | -1.77 | -0.71 | 250.5 | 252.45 | 247.96 | 684859 |
| 1736206800 | 250.36 | -1.93 | -0.76 | 252.3 | 254.58 | 249.78 | 789925 |
| 1735947600 | 252.29 | 2.26 | 0.90 | 250.38 | 253.025 | 248.62 | 865732 |
| 1735861200 | 250.03 | -3.53 | -1.39 | 254.82 | 255.9498 | 249.89 | 748055 |
| 1735688400 | 253.56 | -1.27 | -0.50 | 253.79 | 255.14 | 252.72 | 694386 |
| 1735602000 | 254.83 | -1.72 | -0.67 | 255.15 | 255.71 | 252.41 | 1292039 |
| 1735342800 | 256.55 | -2.22 | -0.86 | 256.92 | 259.2497 | 255.29 | 489030 |
| 1735256400 | 258.77 | -0.4 | -0.15 | 258.13 | 259.33 | 257.39999 | 423171 |
| 1735077840 | 259.17 | 1.53 | 0.59 | 257.79 | 259.17 | 256.4753 | 356882 |
| 1734997200 | 257.64 | -1.18 | -0.46 | 257.92 | 259.79 | 256.20999 | 683950 |
| 1734738000 | 258.82 | 0.71 | 0.28 | 257.70999 | 262.345 | 257.26 | 2692437 |
| 1734651600 | 258.11 | -3.12 | -1.19 | 262.43 | 263.87 | 257.87 | 1460540 |
| 1734565200 | 261.23 | -6.65 | -2.48 | 267.43 | 269.999 | 261.04 | 853160 |
| 1734478800 | 267.88 | -1.78 | -0.66 | 268.52 | 271.14999 | 267.01 | 889851 |
| 1734392400 | 269.66 | -2.45 | -0.90 | 272.11 | 272.35 | 269.1443 | 822957 |
| 1734133200 | 272.11 | -1.01 | -0.37 | 272.86 | 273.86 | 270.66 | 533486 |
| 1734046800 | 273.12 | 0.16 | 0.06 | 273.64 | 274.37 | 271.63 | 555297 |
| 1733960400 | 272.95999 | -0.79 | -0.29 | 274.81 | 276.42 | 272.51 | 706809 |
| 1733874000 | 273.75 | -0.32 | -0.12 | 273.83999 | 275.18 | 269.97 | 830811 |
| 1733787600 | 274.07 | 0.54 | 0.20 | 273.95 | 276.2375 | 273.33 | 816990 |
| 1733528400 | 273.52999 | -1.74 | -0.63 | 276.45999 | 277.235 | 273.3 | 536470 |
| 1733442000 | 275.27 | -0.63 | -0.23 | 277.07 | 278.205 | 274.48 | 723048 |
| 1733355600 | 275.89999 | -0.09 | -0.03 | 275.44 | 277.38 | 274.79 | 903095 |
| 1733269200 | 275.99 | -2.51 | -0.90 | 278.02 | 278.98 | 274.47 | 723562 |
| 1733182800 | 278.5 | 0.98 | 0.35 | 278.11 | 278.86 | 275.7385 | 896973 |
| 1732917840 | 277.52 | 1.48 | 0.54 | 275.29 | 278.77 | 274.55 | 570771 |
| 1732750800 | 276.04 | -0.47 | -0.17 | 276.64 | 279.1299 | 275.64 | 796026 |
| 1732664400 | 276.51 | 0.14 | 0.05 | 275.63 | 276.77999 | 273.13 | 828447 |
| 1732578000 | 276.37 | 2.42 | 0.88 | 274.89 | 277.94 | 274.02999 | 1383943 |
| 1732318800 | 273.95 | 4.1 | 1.52 | 271.55 | 274.33999 | 269.565 | 948853 |
| 1732232400 | 269.85 | 3.47 | 1.30 | 266.39 | 271.185 | 265.45999 | 763505 |
| 1732146000 | 266.38 | -0.08 | -0.03 | 267.01 | 268.41 | 264.31 | 852955 |
| 1732059600 | 266.45999 | -3.6 | -1.33 | 267.89999 | 269.92 | 266.11 | 612540 |
| 1731973200 | 270.06 | -0.56 | -0.21 | 270.08 | 272.3 | 269.39 | 711512 |
| 1731714000 | 270.62 | 0.75 | 0.28 | 269.41 | 272.81 | 269.345 | 911533 |
| 1731627600 | 269.87 | -3.09 | -1.13 | 272.49 | 273.6 | 269.62 | 805180 |
| 1731541200 | 272.95999 | 1.76 | 0.65 | 269.89999 | 273.355 | 268.89 | 1305342 |
| 1731454800 | 271.2 | -3.07 | -1.12 | 273.26 | 274.36 | 271.02 | 758067 |
| 1731368400 | 274.27 | 2.32 | 0.85 | 272.55 | 275.52999 | 272.55 | 791887 |
| 1731109200 | 271.95 | -0.96 | -0.35 | 272.61 | 275.73 | 271.82 | 833598 |
| 1731022800 | 272.91 | -2.56 | -0.93 | 275.68 | 275.955 | 271.29 | 833533 |
| 1730936400 | 275.47 | 9.04 | 3.39 | 278.06 | 278.06 | 272.04 | 1136053 |
| 1730850000 | 266.43 | 2.55 | 0.97 | 263.36 | 266.95999 | 262.13 | 793306 |
| 1730763600 | 263.88 | 0.8 | 0.30 | 263 | 265.45 | 262 | 737062 |
| 1730500800 | 263.08 | 1.95 | 0.75 | 261.98 | 264.27999 | 260.74 | 882328 |
| 1730414400 | 261.13 | -3.2 | -1.21 | 264.64 | 265.39 | 260.81 | 1267102 |
| 1730328000 | 264.33 | 8.29 | 3.24 | 263 | 264.75 | 253.455 | 1655629 |
| 1730241600 | 256.04 | -0.83 | -0.32 | 255.45 | 257.545 | 253 | 1304901 |
| 1730155200 | 256.87 | 2.79 | 1.10 | 255.72 | 258.52 | 255.72 | 753835 |
| 1729896000 | 254.08 | -1.45 | -0.57 | 257.88 | 257.88 | 253.83 | 730732 |
| 1729809600 | 255.53 | -0.79 | -0.31 | 256.14999 | 257.1599 | 254.06 | 666020 |
| 1729723200 | 256.32 | -0.66 | -0.26 | 256.45999 | 257.99 | 255.55 | 859272 |
| 1729636800 | 256.98 | -1.39 | -0.54 | 257.97 | 259.33 | 254.25 | 852498 |
| 1729550400 | 258.37 | -2.66 | -1.02 | 260.3 | 261.02 | 257.741 | 559234 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
